609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190600,57881145,2505,2505,2505,2505,177
|
|
20230830,190500,57881145,2505,2505,2505,2505,0
|
|
20230830,190400,57881145,2505,2505,2505,2505,0
|
|
20230830,190300,57881145,2505,2505,2505,2505,0
|
|
20230830,190200,57881145,2505,2505,2505,2505,0
|
|
20230830,190100,57881145,2505,2505,2505,2505,0
|
|
20230830,190000,57881145,2505,2505,2505,2505,0
|
|
20230830,185900,57881145,2505,2505,2505,2505,0
|
|
20230830,185800,57881145,2505,2505,2505,2505,0
|
|
20230830,185700,57881145,2505,2505,2505,2505,0
|
|
20230830,185600,57881145,2505,2505,2505,2505,0
|
|
20230830,185500,57881145,2505,2505,2505,2505,0
|
|
20230830,185400,57881145,2505,2505,2505,2505,0
|
|
20230830,185300,57881145,2505,2505,2505,2505,0
|
|
20230830,185200,57881145,2505,2505,2505,2505,0
|
|
20230830,185100,57881145,2505,2505,2505,2505,0
|
|
20230830,185000,57881145,2505,2505,2505,2505,0
|
|
20230830,184900,57881145,2505,2505,2505,2505,0
|
|
20230830,184800,57881145,2505,2505,2505,2505,0
|
|
20230830,184700,57881145,2505,2505,2505,2505,0
|
|
20230830,184600,57881145,2505,2505,2505,2505,0
|
|
20230830,184500,57881145,2505,2505,2505,2505,0
|
|
20230830,184400,57881145,2505,2505,2505,2505,0
|
|
20230830,184300,57881145,2505,2505,2505,2505,0
|
|
20230830,184200,57881145,2505,2505,2505,2505,0
|
|
20230830,184100,57881145,2505,2505,2505,2505,0
|
|
20230830,184000,57881145,2505,2505,2505,2505,0
|
|
20230830,183900,57881145,2505,2505,2505,2505,0
|
|
20230830,183800,57881145,2505,2505,2505,2505,0
|
|
20230830,183700,57881145,2505,2505,2505,2505,0
|
|
20230830,183600,57881145,2505,2505,2505,2505,177
|
|
20230830,183500,57881145,2505,2505,2505,2505,0
|
|
20230830,183400,57881145,2505,2505,2505,2505,0
|
|
20230830,183300,57881145,2505,2505,2505,2505,0
|
|
20230830,183200,57881145,2505,2505,2505,2505,0
|
|
20230830,183100,57881145,2505,2505,2505,2505,0
|
|
20230830,183000,57881145,2505,2505,2505,2505,0
|
|
20230830,182900,57881145,2505,2505,2505,2505,0
|
|
20230830,182800,57881145,2505,2505,2505,2505,0
|
|
20230830,182700,57881145,2505,2505,2505,2505,0
|
|
20230830,182600,57881145,2505,2505,2505,2505,0
|
|
20230830,182500,57881145,2505,2505,2505,2505,0
|
|
20230830,182400,57881145,2505,2505,2505,2505,0
|
|
20230830,182300,57881145,2505,2505,2505,2505,0
|
|
20230830,182200,57881145,2505,2505,2505,2505,0
|
|
20230830,182100,57881145,2505,2505,2505,2505,0
|
|
20230830,182000,57881145,2505,2505,2505,2505,0
|
|
20230830,181900,57881145,2505,2505,2505,2505,0
|
|
20230830,181800,57881145,2505,2505,2505,2505,0
|
|
20230830,181700,57881145,2505,2505,2505,2505,0
|
|
20230830,181600,57881145,2505,2505,2505,2505,0
|
|
20230830,181500,57881145,2505,2505,2505,2505,0
|
|
20230830,181400,57881145,2505,2505,2505,2505,0
|
|
20230830,181300,57881145,2505,2505,2505,2505,0
|
|
20230830,181200,57881145,2505,2505,2505,2505,0
|
|
20230830,181100,57881145,2505,2505,2505,2505,0
|
|
20230830,181000,57881145,2505,2505,2505,2505,0
|
|
20230830,180900,57881145,2505,2505,2505,2505,0
|
|
20230830,180800,57881145,2505,2505,2505,2505,0
|
|
20230830,180700,57881145,2505,2505,2505,2505,0
|
|
20230830,180600,57881145,2505,2505,2505,2505,177
|
|
20230830,180500,57881145,2505,2505,2505,2505,0
|
|
20230830,180400,57881145,2505,2505,2505,2505,0
|
|
20230830,180300,57881145,2505,2505,2505,2505,0
|
|
20230830,180200,57881145,2505,2505,2505,2505,0
|
|
20230830,180100,57881145,2505,2505,2505,2505,0
|
|
20230830,180000,57881145,2505,2505,2505,2505,0
|
|
20230830,175900,57881145,2505,2505,2505,2505,0
|
|
20230830,175800,57881145,2505,2505,2505,2505,0
|
|
20230830,175700,57881145,2505,2505,2505,2505,0
|
|
20230830,175600,57881145,2505,2505,2505,2505,0
|
|
20230830,175500,57881145,2505,2505,2505,2505,0
|
|
20230830,175400,57881145,2505,2505,2505,2505,0
|
|
20230830,175300,57881145,2505,2505,2505,2505,0
|
|
20230830,175200,57881145,2505,2505,2505,2505,0
|
|
20230830,175100,57881145,2505,2505,2505,2505,0
|
|
20230830,175000,57881145,2505,2505,2505,2505,0
|
|
20230830,174900,57881145,2505,2505,2505,2505,0
|
|
20230830,174800,57881145,2505,2505,2505,2505,0
|
|
20230830,174700,57881145,2505,2505,2505,2505,0
|
|
20230830,174600,57881145,2505,2505,2505,2505,0
|
|
20230830,174500,57881145,2505,2505,2505,2505,0
|
|
20230830,174400,57881145,2505,2505,2505,2505,0
|
|
20230830,174300,57881145,2505,2505,2505,2505,0
|
|
20230830,174200,57881145,2505,2505,2505,2505,0
|
|
20230830,174100,57881145,2505,2505,2505,2505,0
|
|
20230830,174000,57881145,2505,2505,2505,2505,0
|
|
20230830,173900,57881145,2505,2505,2505,2505,0
|
|
20230830,173800,57881145,2505,2505,2505,2505,0
|
|
20230830,173700,57881145,2505,2505,2505,2505,0
|
|
20230830,173600,57881145,2505,2505,2505,2505,177
|
|
20230830,173500,57881145,2505,2505,2505,2505,0
|
|
20230830,173400,57881145,2505,2505,2505,2505,0
|
|
20230830,173300,57881145,2505,2505,2505,2505,0
|
|
20230830,173200,57881145,2505,2505,2505,2505,0
|
|
20230830,173100,57881145,2505,2505,2505,2505,0
|
|
20230830,173000,57881145,2505,2505,2505,2505,0
|
|
20230830,172900,57881145,2505,2505,2505,2505,0
|
|
20230830,172800,57881145,2505,2505,2505,2505,0
|
|
20230830,172700,57881145,2505,2505,2505,2505,0
|
|
20230830,172600,57881145,2505,2505,2505,2505,0
|
|
20230830,172500,57881145,2505,2505,2505,2505,0
|
|
20230830,172400,57881145,2505,2505,2505,2505,0
|
|
20230830,172300,57881145,2505,2505,2505,2505,0
|
|
20230830,172200,57881145,2505,2505,2505,2505,0
|
|
20230830,172100,57881145,2505,2505,2505,2505,0
|
|
20230830,172000,57881145,2505,2505,2505,2505,0
|
|
20230830,171900,57881145,2505,2505,2505,2505,0
|
|
20230830,171800,57881145,2505,2505,2505,2505,0
|
|
20230830,171700,57881145,2505,2505,2505,2505,0
|
|
20230830,171600,57881145,2505,2505,2505,2505,0
|
|
20230830,171500,57881145,2505,2505,2505,2505,0
|
|
20230830,171400,57881145,2505,2505,2505,2505,0
|
|
20230830,171300,57881145,2505,2505,2505,2505,0
|
|
20230830,171200,57881145,2505,2505,2505,2505,0
|
|
20230830,171100,57881145,2505,2505,2505,2505,0
|
|
20230830,171000,57881145,2505,2505,2505,2505,0
|
|
20230830,170900,57881145,2505,2505,2505,2505,0
|
|
20230830,170800,57881145,2505,2505,2505,2505,0
|
|
20230830,170700,57881145,2505,2505,2505,2505,0
|
|
20230830,170600,57881145,2505,2505,2505,2505,177
|
|
20230830,170500,57881145,2505,2505,2505,2505,0
|
|
20230830,170400,57881145,2505,2505,2505,2505,0
|
|
20230830,170300,57881145,2505,2505,2505,2505,0
|
|
20230830,170200,57881145,2505,2505,2505,2505,0
|
|
20230830,170100,57881145,2505,2505,2505,2505,0
|
|
20230830,170000,57881145,2505,2505,2505,2505,0
|
|
20230830,165900,57881145,2505,2505,2505,2505,0
|
|
20230830,165800,57881145,2505,2505,2505,2505,0
|
|
20230830,165700,57881145,2505,2505,2505,2505,0
|
|
20230830,165600,57881145,2505,2505,2505,2505,0
|
|
20230830,165500,57881145,2505,2505,2505,2505,0
|
|
20230830,165400,57881145,2505,2505,2505,2505,0
|
|
20230830,165300,57881145,2505,2505,2505,2505,0
|
|
20230830,165200,57881145,2505,2505,2505,2505,0
|
|
20230830,165100,57881145,2505,2505,2505,2505,0
|
|
20230830,165000,57881145,2505,2505,2505,2505,0
|
|
20230830,164900,57881145,2505,2505,2505,2505,0
|
|
20230830,164800,57881145,2505,2505,2505,2505,0
|
|
20230830,164700,57881145,2505,2505,2505,2505,0
|
|
20230830,164600,57881145,2505,2505,2505,2505,0
|
|
20230830,164500,57881145,2505,2505,2505,2505,0
|
|
20230830,164400,57881145,2505,2505,2505,2505,0
|
|
20230830,164300,57881145,2505,2505,2505,2505,0
|
|
20230830,164200,57881145,2505,2505,2505,2505,0
|
|
20230830,164100,57881145,2505,2505,2505,2505,0
|
|
20230830,164000,57881145,2505,2505,2505,2505,0
|
|
20230830,163900,57881145,2505,2505,2505,2505,0
|
|
20230830,163800,57881145,2505,2505,2505,2505,0
|
|
20230830,163700,57881145,2505,2505,2505,2505,0
|
|
20230830,163600,57881145,2505,2505,2505,2505,177
|
|
20230830,163500,57881145,2505,2505,2505,2505,0
|
|
20230830,163400,57881145,2505,2505,2505,2505,0
|
|
20230830,163300,57881145,2505,2505,2505,2505,0
|
|
20230830,163200,57881145,2505,2505,2505,2505,0
|
|
20230830,163100,57881145,2505,2505,2505,2505,0
|
|
20230830,163000,57881145,2505,2505,2505,2505,0
|
|
20230830,162900,57881145,2505,2505,2505,2505,0
|
|
20230830,162800,57881145,2505,2505,2505,2505,0
|
|
20230830,162700,57881145,2505,2505,2505,2505,0
|
|
20230830,162600,57881145,2505,2505,2505,2505,0
|
|
20230830,162500,57881145,2505,2505,2505,2505,0
|
|
20230830,162400,57881145,2505,2505,2505,2505,0
|
|
20230830,162300,57881145,2505,2505,2505,2505,0
|
|
20230830,162200,57881145,2505,2505,2505,2505,0
|
|
20230830,162100,57881145,2505,2505,2505,2505,0
|
|
20230830,162000,57881145,2505,2505,2505,2505,0
|
|
20230830,161900,57881145,2505,2505,2505,2505,0
|
|
20230830,161800,57881145,2505,2505,2505,2505,0
|
|
20230830,161700,57881145,2505,2505,2505,2505,0
|
|
20230830,161600,57881145,2505,2505,2505,2505,0
|
|
20230830,161500,57881145,2505,2505,2505,2505,0
|
|
20230830,161400,57881145,2505,2505,2505,2505,0
|
|
20230830,161300,57881145,2505,2505,2505,2505,0
|
|
20230830,161200,57881145,2505,2505,2505,2505,0
|
|
20230830,161100,57881145,2505,2505,2505,2505,0
|
|
20230830,161000,57881145,2505,2505,2505,2505,0
|
|
20230830,160900,57881145,2505,2505,2505,2505,0
|
|
20230830,160800,57881145,2505,2505,2505,2505,0
|
|
20230830,160700,57881145,2505,2505,2505,2505,0
|
|
20230830,160600,57881145,2505,2505,2505,2505,177
|
|
20230830,160500,57881145,2505,2505,2505,2505,0
|
|
20230830,160400,57881145,2505,2505,2505,2505,0
|
|
20230830,160300,57881145,2505,2505,2505,2505,0
|
|
20230830,160200,57881145,2505,2505,2505,2505,0
|
|
20230830,160100,57881145,2505,2505,2505,2505,0
|
|
20230830,160000,57881145,2505,2505,2505,2505,0
|
|
20230830,155900,57881145,2505,2505,2505,2505,0
|
|
20230830,155800,57881145,2505,2505,2505,2505,0
|
|
20230830,155700,57881145,2505,2505,2505,2505,0
|
|
20230830,155600,57881145,2505,2505,2505,2505,0
|
|
20230830,155500,57881145,2505,2505,2505,2505,0
|
|
20230830,155400,57881145,2505,2505,2505,2505,0
|
|
20230830,155300,57881145,2505,2505,2505,2505,0
|
|
20230830,155200,57881145,2505,2505,2505,2505,0
|
|
20230830,155100,57881145,2505,2505,2505,2505,0
|
|
20230830,155000,57881145,2505,2505,2505,2505,0
|
|
20230830,154900,57881145,2505,2505,2505,2505,0
|
|
20230830,154800,57881145,2505,2505,2505,2505,0
|
|
20230830,154700,57881145,2505,2505,2505,2505,0
|
|
20230830,154600,57881145,2505,2505,2505,2505,0
|
|
20230830,154500,57881145,2505,2505,2505,2505,0
|
|
20230830,154400,57881145,2505,2505,2505,2505,0
|
|
20230830,154300,57881145,2505,2505,2505,2505,0
|
|
20230830,154200,57881145,2505,2505,2505,2505,0
|
|
20230830,154100,57881145,2505,2505,2505,2505,0
|
|
20230830,154000,57881145,2505,2505,2505,2505,0
|
|
20230830,153900,57881145,2505,2505,2505,2505,0
|
|
20230830,153800,57881145,2505,2505,2505,2505,0
|
|
20230830,153700,57881145,2505,2505,2505,2505,0
|
|
20230830,153600,57881145,2505,2505,2505,2505,177
|
|
20230830,153500,57881145,2505,2505,2505,2505,0
|
|
20230830,153400,57881145,2505,2505,2505,2505,0
|
|
20230830,153300,57881145,2505,2505,2505,2505,0
|
|
20230830,153200,57881145,2505,2505,2505,2505,0
|
|
20230830,153100,57881145,2505,2505,2505,2505,0
|
|
20230830,153000,57881145,2505,2505,2505,2505,177
|
|
20230830,152900,57437760,2505,2505,2505,2505,0
|
|
20230830,152800,57437760,2505,2505,2505,2505,0
|
|
20230830,152700,57437760,2505,2505,2505,2505,0
|
|
20230830,152600,57437760,2505,2505,2505,2505,0
|
|
20230830,152500,57437760,2505,2505,2505,2505,0
|
|
20230830,152400,57437760,2505,2505,2505,2505,0
|
|
20230830,152300,57437760,2505,2505,2505,2505,0
|
|
20230830,152200,57437760,2505,2505,2505,2505,0
|
|
20230830,152100,57437760,2505,2505,2505,2505,0
|
|
20230830,152000,57437760,2505,2505,2505,2505,0
|
|
20230830,151900,57437760,2505,2505,2505,2505,500
|
|
20230830,151800,56185260,2510,2510,2510,2510,0
|
|
20230830,151700,56185260,2510,2510,2510,2510,0
|
|
20230830,151600,56185260,2510,2510,2510,2510,0
|
|
20230830,151500,56185260,2510,2505,2510,2490,97
|
|
20230830,151400,55943235,2510,2510,2510,2510,4
|
|
20230830,151300,55933195,2510,2510,2510,2510,0
|
|
20230830,151200,55933195,2510,2510,2510,2510,1
|
|
20230830,151100,55930685,2505,2505,2505,2505,43
|
|
20230830,151000,55822970,2510,2510,2510,2510,0
|
|
20230830,150900,55822970,2510,2510,2510,2510,200
|
|
20230830,150800,55320970,2510,2510,2510,2510,0
|
|
20230830,150700,55320970,2510,2510,2510,2510,1
|
|
20230830,150600,55318460,2505,2505,2510,2505,128
|
|
20230830,150500,54997810,2505,2505,2505,2505,0
|
|
20230830,150400,54997810,2505,2505,2505,2505,0
|
|
20230830,150300,54997810,2505,2505,2505,2505,1
|
|
20230830,150200,54995305,2510,2510,2510,2510,0
|
|
20230830,150100,54995305,2510,2510,2510,2510,0
|
|
20230830,150000,54995305,2510,2510,2510,2510,0
|
|
20230830,145900,54995305,2510,2510,2510,2510,1
|
|
20230830,145800,54992795,2510,2510,2510,2510,0
|
|
20230830,145700,54992795,2510,2510,2510,2510,0
|
|
20230830,145600,54992795,2510,2510,2510,2510,0
|
|
20230830,145500,54992795,2510,2510,2510,2510,0
|
|
20230830,145400,54992795,2510,2510,2510,2510,0
|
|
20230830,145300,54992795,2510,2510,2510,2510,0
|
|
20230830,145200,54992795,2510,2510,2510,2510,0
|
|
20230830,145100,54992795,2510,2505,2510,2505,81
|
|
20230830,145000,54789495,2510,2510,2510,2510,0
|
|
20230830,144900,54789495,2510,2510,2510,2510,0
|
|
20230830,144800,54789495,2510,2510,2510,2510,0
|
|
20230830,144700,54789495,2510,2510,2510,2510,0
|
|
20230830,144600,54789495,2510,2510,2510,2510,0
|
|
20230830,144500,54789495,2510,2510,2510,2510,82
|
|
20230830,144400,54583675,2490,2500,2500,2490,50
|
|
20230830,144300,54459145,2510,2510,2510,2510,0
|
|
20230830,144200,54459145,2510,2510,2510,2510,1
|
|
20230830,144100,54456635,2495,2495,2495,2495,0
|
|
20230830,144000,54456635,2495,2495,2495,2495,100
|
|
20230830,143900,54207135,2510,2510,2510,2510,0
|
|
20230830,143800,54207135,2510,2505,2510,2505,4
|
|
20230830,143700,54197100,2490,2490,2490,2490,100
|
|
20230830,143600,53948100,2510,2510,2510,2510,0
|
|
20230830,143500,53948100,2510,2510,2510,2510,0
|
|
20230830,143400,53948100,2510,2510,2510,2510,0
|
|
20230830,143300,53948100,2510,2510,2510,2510,0
|
|
20230830,143200,53948100,2510,2510,2510,2510,0
|
|
20230830,143100,53948100,2510,2510,2510,2510,0
|
|
20230830,143000,53948100,2510,2510,2510,2510,0
|
|
20230830,142900,53948100,2510,2510,2510,2510,33
|
|
20230830,142800,53865270,2510,2510,2510,2510,0
|
|
20230830,142700,53865270,2510,2510,2510,2510,0
|
|
20230830,142600,53865270,2510,2510,2510,2510,0
|
|
20230830,142500,53865270,2510,2510,2510,2510,0
|
|
20230830,142400,53865270,2510,2510,2510,2510,0
|
|
20230830,142300,53865270,2510,2510,2510,2510,0
|
|
20230830,142200,53865270,2510,2505,2510,2505,2
|
|
20230830,142100,53860255,2485,2510,2510,2485,2270
|
|
20230830,142000,48165050,2510,2510,2510,2510,0
|
|
20230830,141900,48165050,2510,2510,2510,2510,0
|
|
20230830,141800,48165050,2510,2510,2510,2510,0
|
|
20230830,141700,48165050,2510,2510,2510,2510,0
|
|
20230830,141600,48165050,2510,2500,2510,2485,1395
|
|
20230830,141500,44693785,2510,2510,2510,2510,0
|
|
20230830,141400,44693785,2510,2510,2510,2510,0
|
|
20230830,141300,44693785,2510,2510,2510,2510,0
|
|
20230830,141200,44693785,2510,2510,2510,2510,0
|
|
20230830,141100,44693785,2510,2510,2510,2510,0
|
|
20230830,141000,44693785,2510,2510,2510,2510,0
|
|
20230830,140900,44693785,2510,2510,2510,2510,0
|
|
20230830,140800,44693785,2510,2510,2510,2510,0
|
|
20230830,140700,44693785,2510,2510,2510,2510,0
|
|
20230830,140600,44693785,2510,2510,2510,2510,0
|
|
20230830,140500,44693785,2510,2510,2510,2510,10
|
|
20230830,140400,44668685,2510,2510,2510,2510,0
|
|
20230830,140300,44668685,2510,2510,2510,2510,400
|
|
20230830,140200,43664685,2510,2510,2510,2510,102
|
|
20230830,140100,43408665,2510,2510,2510,2510,0
|
|
20230830,140000,43408665,2510,2510,2510,2510,2
|
|
20230830,135900,43403645,2500,2500,2500,2500,1
|
|
20230830,135800,43401145,2490,2490,2490,2490,0
|
|
20230830,135700,43401145,2490,2490,2490,2490,0
|
|
20230830,135600,43401145,2490,2490,2490,2490,0
|
|
20230830,135500,43401145,2490,2490,2490,2490,0
|
|
20230830,135400,43401145,2490,2490,2490,2490,0
|
|
20230830,135300,43401145,2490,2490,2490,2490,0
|
|
20230830,135200,43401145,2490,2490,2490,2490,0
|
|
20230830,135100,43401145,2490,2490,2490,2490,333
|
|
20230830,135000,42571975,2510,2510,2510,2510,0
|
|
20230830,134900,42571975,2510,2510,2510,2510,0
|
|
20230830,134800,42571975,2510,2510,2510,2510,0
|
|
20230830,134700,42571975,2510,2510,2510,2510,0
|
|
20230830,134600,42571975,2510,2490,2510,2490,3
|
|
20230830,134500,42564485,2510,2510,2510,2510,0
|
|
20230830,134400,42564485,2510,2505,2510,2505,2
|
|
20230830,134300,42559470,2490,2490,2490,2490,209
|
|
20230830,134200,42039060,2505,2505,2505,2505,0
|
|
20230830,134100,42039060,2505,2505,2505,2505,0
|
|
20230830,134000,42039060,2505,2505,2505,2505,0
|
|
20230830,133900,42039060,2505,2505,2505,2505,0
|
|
20230830,133800,42039060,2505,2505,2505,2505,19
|
|
20230830,133700,41991465,2510,2510,2510,2510,0
|
|
20230830,133600,41991465,2510,2510,2510,2510,0
|
|
20230830,133500,41991465,2510,2510,2510,2510,0
|
|
20230830,133400,41991465,2510,2510,2510,2510,0
|
|
20230830,133300,41991465,2510,2510,2510,2510,0
|
|
20230830,133200,41991465,2510,2510,2510,2510,0
|
|
20230830,133100,41991465,2510,2510,2510,2510,0
|
|
20230830,133000,41991465,2510,2510,2510,2510,33
|
|
20230830,132900,41908635,2510,2510,2510,2510,0
|
|
20230830,132800,41908635,2510,2510,2510,2510,0
|
|
20230830,132700,41908635,2510,2510,2510,2510,0
|
|
20230830,132600,41908635,2510,2510,2510,2510,5
|
|
20230830,132500,41896085,2510,2510,2510,2510,0
|
|
20230830,132400,41896085,2510,2510,2510,2510,1
|
|
20230830,132300,41893575,2490,2490,2490,2490,0
|
|
20230830,132200,41893575,2490,2490,2490,2490,0
|
|
20230830,132100,41893575,2490,2495,2495,2490,45
|
|
20230830,132000,41781385,2510,2510,2510,2510,0
|
|
20230830,131900,41781385,2510,2510,2510,2510,0
|
|
20230830,131800,41781385,2510,2505,2510,2505,10
|
|
20230830,131700,41756290,2510,2510,2510,2510,0
|
|
20230830,131600,41756290,2510,2510,2510,2510,0
|
|
20230830,131500,41756290,2510,2510,2510,2510,0
|
|
20230830,131400,41756290,2510,2510,2510,2510,0
|
|
20230830,131300,41756290,2510,2510,2510,2510,0
|
|
20230830,131200,41756290,2510,2510,2510,2510,2
|
|
20230830,131100,41751270,2495,2495,2495,2495,0
|
|
20230830,131000,41751270,2495,2495,2495,2495,73
|
|
20230830,130900,41569135,2495,2495,2495,2495,0
|
|
20230830,130800,41569135,2495,2495,2495,2495,10
|
|
20230830,130700,41544185,2500,2500,2500,2500,40
|
|
20230830,130600,41444185,2510,2510,2510,2510,0
|
|
20230830,130500,41444185,2510,2510,2510,2510,0
|
|
20230830,130400,41444185,2510,2510,2510,2510,0
|
|
20230830,130300,41444185,2510,2510,2510,2510,0
|
|
20230830,130200,41444185,2510,2510,2510,2510,1
|
|
20230830,130100,41441675,2510,2510,2510,2510,0
|
|
20230830,130000,41441675,2510,2510,2510,2510,500
|
|
20230830,125900,40186675,2510,2510,2510,2510,0
|
|
20230830,125800,40186675,2510,2510,2510,2510,0
|
|
20230830,125700,40186675,2510,2510,2510,2510,0
|
|
20230830,125600,40186675,2510,2510,2510,2510,0
|
|
20230830,125500,40186675,2510,2510,2510,2510,1
|
|
20230830,125400,40184165,2510,2510,2510,2510,0
|
|
20230830,125300,40184165,2510,2510,2510,2510,0
|
|
20230830,125200,40184165,2510,2510,2510,2510,4
|
|
20230830,125100,40174125,2510,2510,2510,2510,0
|
|
20230830,125000,40174125,2510,2510,2510,2510,1
|
|
20230830,124900,40171615,2505,2505,2505,2505,1
|
|
20230830,124800,40169110,2510,2510,2510,2510,0
|
|
20230830,124700,40169110,2510,2510,2510,2510,0
|
|
20230830,124600,40169110,2510,2510,2510,2510,2
|
|
20230830,124500,40164090,2505,2505,2505,2505,0
|
|
20230830,124400,40164090,2505,2505,2505,2505,331
|
|
20230830,124300,39334935,2505,2505,2505,2505,0
|
|
20230830,124200,39334935,2505,2505,2505,2505,0
|
|
20230830,124100,39334935,2505,2505,2505,2505,0
|
|
20230830,124000,39334935,2505,2505,2505,2505,0
|
|
20230830,123900,39334935,2505,2505,2505,2505,0
|
|
20230830,123800,39334935,2505,2505,2505,2505,0
|
|
20230830,123700,39334935,2505,2505,2505,2505,0
|
|
20230830,123600,39334935,2505,2505,2505,2505,1
|
|
20230830,123500,39332430,2505,2505,2505,2505,0
|
|
20230830,123400,39332430,2505,2505,2505,2505,0
|
|
20230830,123300,39332430,2505,2505,2505,2505,40
|
|
20230830,123200,39232230,2505,2505,2505,2505,1
|
|
20230830,123100,39229725,2505,2505,2505,2505,0
|
|
20230830,123000,39229725,2505,2505,2505,2505,0
|
|
20230830,122900,39229725,2505,2505,2505,2505,0
|
|
20230830,122800,39229725,2505,2505,2505,2505,0
|
|
20230830,122700,39229725,2505,2505,2505,2505,0
|
|
20230830,122600,39229725,2505,2505,2505,2505,0
|
|
20230830,122500,39229725,2505,2505,2505,2505,0
|
|
20230830,122400,39229725,2505,2505,2505,2505,0
|
|
20230830,122300,39229725,2505,2505,2505,2505,0
|
|
20230830,122200,39229725,2505,2505,2505,2505,0
|
|
20230830,122100,39229725,2505,2505,2505,2505,1
|
|
20230830,122000,39227220,2480,2480,2480,2480,0
|
|
20230830,121900,39227220,2480,2480,2480,2480,0
|
|
20230830,121800,39227220,2480,2480,2480,2480,0
|
|
20230830,121700,39227220,2480,2480,2480,2480,0
|
|
20230830,121600,39227220,2480,2480,2480,2480,5
|
|
20230830,121500,39214820,2505,2505,2505,2505,0
|
|
20230830,121400,39214820,2505,2505,2505,2505,2
|
|
20230830,121300,39209810,2480,2480,2480,2480,0
|
|
20230830,121200,39209810,2480,2480,2480,2480,0
|
|
20230830,121100,39209810,2480,2490,2490,2480,200
|
|
20230830,121000,38713570,2505,2505,2505,2505,0
|
|
20230830,120900,38713570,2505,2505,2505,2505,0
|
|
20230830,120800,38713570,2505,2505,2505,2505,0
|
|
20230830,120700,38713570,2505,2505,2505,2505,0
|
|
20230830,120600,38713570,2505,2505,2505,2505,0
|
|
20230830,120500,38713570,2505,2505,2505,2505,0
|
|
20230830,120400,38713570,2505,2505,2505,2505,0
|
|
20230830,120300,38713570,2505,2505,2505,2505,0
|
|
20230830,120200,38713570,2505,2505,2505,2505,0
|
|
20230830,120100,38713570,2505,2505,2505,2505,0
|
|
20230830,120000,38713570,2505,2505,2505,2505,537
|
|
20230830,115900,37368385,2505,2485,2505,2485,126
|
|
20230830,115800,37055255,2505,2505,2505,2505,13
|
|
20230830,115700,37022690,2505,2505,2505,2505,0
|
|
20230830,115600,37022690,2505,2505,2505,2505,0
|
|
20230830,115500,37022690,2505,2505,2505,2505,0
|
|
20230830,115400,37022690,2505,2505,2505,2505,0
|
|
20230830,115300,37022690,2505,2505,2505,2505,0
|
|
20230830,115200,37022690,2505,2505,2505,2505,0
|
|
20230830,115100,37022690,2505,2505,2505,2505,0
|
|
20230830,115000,37022690,2505,2505,2505,2505,0
|
|
20230830,114900,37022690,2505,2505,2505,2505,297
|
|
20230830,114800,36278705,2505,2505,2505,2505,1
|
|
20230830,114700,36276200,2505,2500,2505,2500,659
|
|
20230830,114600,34626615,2500,2500,2500,2500,0
|
|
20230830,114500,34626615,2500,2500,2500,2500,0
|
|
20230830,114400,34626615,2500,2500,2500,2500,0
|
|
20230830,114300,34626615,2500,2500,2500,2500,10
|
|
20230830,114200,34601615,2500,2500,2500,2500,0
|
|
20230830,114100,34601615,2500,2500,2500,2500,0
|
|
20230830,114000,34601615,2500,2500,2500,2500,0
|
|
20230830,113900,34601615,2500,2500,2500,2500,20
|
|
20230830,113800,34551615,2500,2500,2500,2500,0
|
|
20230830,113700,34551615,2500,2500,2500,2500,0
|
|
20230830,113600,34551615,2500,2500,2500,2500,0
|
|
20230830,113500,34551615,2500,2500,2500,2500,0
|
|
20230830,113400,34551615,2500,2500,2500,2500,0
|
|
20230830,113300,34551615,2500,2500,2500,2500,0
|
|
20230830,113200,34551615,2500,2500,2500,2500,0
|
|
20230830,113100,34551615,2500,2500,2500,2500,0
|
|
20230830,113000,34551615,2500,2500,2500,2500,2
|
|
20230830,112900,34546615,2485,2485,2485,2485,120
|
|
20230830,112800,34248415,2500,2500,2500,2500,0
|
|
20230830,112700,34248415,2500,2500,2500,2500,0
|
|
20230830,112600,34248415,2500,2500,2500,2500,0
|
|
20230830,112500,34248415,2500,2500,2500,2500,51
|
|
20230830,112400,34120915,2505,2505,2505,2505,0
|
|
20230830,112300,34120915,2505,2505,2505,2505,0
|
|
20230830,112200,34120915,2505,2505,2505,2505,0
|
|
20230830,112100,34120915,2505,2505,2505,2505,0
|
|
20230830,112000,34120915,2505,2505,2505,2505,0
|
|
20230830,111900,34120915,2505,2505,2505,2505,0
|
|
20230830,111800,34120915,2505,2505,2505,2505,2
|
|
20230830,111700,34115905,2500,2500,2500,2500,99
|
|
20230830,111600,33868405,2500,2500,2500,2500,0
|
|
20230830,111500,33868405,2500,2500,2500,2500,0
|
|
20230830,111400,33868405,2500,2500,2500,2500,0
|
|
20230830,111300,33868405,2500,2500,2500,2500,0
|
|
20230830,111200,33868405,2500,2500,2500,2500,2
|
|
20230830,111100,33863405,2480,2480,2480,2480,0
|
|
20230830,111000,33863405,2480,2480,2480,2480,10
|
|
20230830,110900,33838605,2505,2505,2505,2505,0
|
|
20230830,110800,33838605,2505,2505,2505,2505,0
|
|
20230830,110700,33838605,2505,2505,2505,2505,0
|
|
20230830,110600,33838605,2505,2505,2505,2505,0
|
|
20230830,110500,33838605,2505,2505,2505,2505,0
|
|
20230830,110400,33838605,2505,2505,2505,2505,0
|
|
20230830,110300,33838605,2505,2505,2505,2505,0
|
|
20230830,110200,33838605,2505,2505,2505,2505,0
|
|
20230830,110100,33838605,2505,2505,2505,2505,0
|
|
20230830,110000,33838605,2505,2505,2505,2505,0
|
|
20230830,105900,33838605,2505,2495,2505,2495,985
|
|
20230830,105800,31377350,2490,2490,2490,2490,0
|
|
20230830,105700,31377350,2490,2490,2490,2490,1
|
|
20230830,105600,31374860,2480,2485,2485,2480,1400
|
|
20230830,105500,27902845,2495,2495,2495,2495,0
|
|
20230830,105400,27902845,2495,2495,2495,2495,0
|
|
20230830,105300,27902845,2495,2495,2495,2495,0
|
|
20230830,105200,27902845,2495,2495,2495,2495,0
|
|
20230830,105100,27902845,2495,2495,2495,2495,0
|
|
20230830,105000,27902845,2495,2495,2495,2495,0
|
|
20230830,104900,27902845,2495,2495,2495,2495,0
|
|
20230830,104800,27902845,2495,2495,2495,2495,0
|
|
20230830,104700,27902845,2495,2495,2495,2495,0
|
|
20230830,104600,27902845,2495,2495,2495,2495,0
|
|
20230830,104500,27902845,2495,2495,2495,2495,0
|
|
20230830,104400,27902845,2495,2495,2495,2495,0
|
|
20230830,104300,27902845,2495,2495,2495,2495,228
|
|
20230830,104200,27333985,2495,2495,2495,2495,0
|
|
20230830,104100,27333985,2495,2495,2495,2495,0
|
|
20230830,104000,27333985,2495,2495,2495,2495,0
|
|
20230830,103900,27333985,2495,2495,2495,2495,0
|
|
20230830,103800,27333985,2495,2495,2495,2495,100
|
|
20230830,103700,27084485,2495,2495,2495,2495,0
|
|
20230830,103600,27084485,2495,2495,2495,2495,0
|
|
20230830,103500,27084485,2495,2495,2495,2495,0
|
|
20230830,103400,27084485,2495,2495,2495,2495,0
|
|
20230830,103300,27084485,2495,2495,2495,2495,0
|
|
20230830,103200,27084485,2495,2495,2495,2495,0
|
|
20230830,103100,27084485,2495,2495,2495,2495,0
|
|
20230830,103000,27084485,2495,2495,2495,2495,0
|
|
20230830,102900,27084485,2495,2495,2495,2495,106
|
|
20230830,102800,26820015,2495,2490,2495,2490,26
|
|
20230830,102700,26755265,2485,2485,2485,2485,0
|
|
20230830,102600,26755265,2485,2485,2485,2485,16
|
|
20230830,102500,26715505,2490,2490,2490,2490,0
|
|
20230830,102400,26715505,2490,2490,2490,2490,0
|
|
20230830,102300,26715505,2490,2490,2490,2490,0
|
|
20230830,102200,26715505,2490,2490,2490,2490,0
|
|
20230830,102100,26715505,2490,2490,2490,2490,0
|
|
20230830,102000,26715505,2490,2490,2490,2490,0
|
|
20230830,101900,26715505,2490,2490,2490,2490,0
|
|
20230830,101800,26715505,2490,2490,2490,2490,0
|
|
20230830,101700,26715505,2490,2490,2490,2490,0
|
|
20230830,101600,26715505,2490,2490,2490,2490,0
|
|
20230830,101500,26715505,2490,2490,2490,2490,24
|
|
20230830,101400,26655745,2490,2490,2490,2490,0
|
|
20230830,101300,26655745,2490,2490,2490,2490,0
|
|
20230830,101200,26655745,2490,2490,2490,2490,0
|
|
20230830,101100,26655745,2490,2490,2490,2490,0
|
|
20230830,101000,26655745,2490,2490,2490,2490,0
|
|
20230830,100900,26655745,2490,2490,2490,2490,4
|
|
20230830,100800,26645785,2485,2485,2485,2485,0
|
|
20230830,100700,26645785,2485,2485,2485,2485,150
|
|
20230830,100600,26273035,2485,2485,2485,2485,0
|
|
20230830,100500,26273035,2485,2485,2485,2485,3
|
|
20230830,100400,26265580,2495,2495,2495,2495,0
|
|
20230830,100300,26265580,2495,2495,2495,2495,0
|
|
20230830,100200,26265580,2495,2495,2495,2495,0
|
|
20230830,100100,26265580,2495,2495,2495,2495,0
|
|
20230830,100000,26265580,2495,2495,2495,2495,0
|
|
20230830,095900,26265580,2495,2495,2495,2495,0
|
|
20230830,095800,26265580,2495,2495,2495,2495,0
|
|
20230830,095700,26265580,2495,2495,2495,2495,0
|
|
20230830,095600,26265580,2495,2485,2495,2485,22
|
|
20230830,095500,26210700,2495,2495,2495,2495,10
|
|
20230830,095400,26185750,2500,2500,2500,2500,0
|
|
20230830,095300,26185750,2500,2500,2500,2500,0
|
|
20230830,095200,26185750,2500,2500,2500,2500,0
|
|
20230830,095100,26185750,2500,2500,2500,2500,0
|
|
20230830,095000,26185750,2500,2500,2500,2500,0
|
|
20230830,094900,26185750,2500,2500,2500,2500,0
|
|
20230830,094800,26185750,2500,2500,2500,2500,0
|
|
20230830,094700,26185750,2500,2500,2500,2500,0
|
|
20230830,094600,26185750,2500,2500,2500,2500,0
|
|
20230830,094500,26185750,2500,2500,2500,2500,0
|
|
20230830,094400,26185750,2500,2500,2500,2500,0
|
|
20230830,094300,26185750,2500,2500,2500,2500,0
|
|
20230830,094200,26185750,2500,2500,2500,2500,0
|
|
20230830,094100,26185750,2500,2500,2500,2500,0
|
|
20230830,094000,26185750,2500,2500,2500,2500,0
|
|
20230830,093900,26185750,2500,2500,2500,2500,2
|
|
20230830,093800,26180750,2500,2500,2500,2500,1
|
|
20230830,093700,26178250,2480,2480,2480,2480,0
|
|
20230830,093600,26178250,2480,2480,2480,2480,0
|
|
20230830,093500,26178250,2480,2485,2485,2480,1000
|
|
20230830,093400,23697205,2505,2505,2505,2505,0
|
|
20230830,093300,23697205,2505,2505,2505,2505,104
|
|
20230830,093200,23436685,2485,2500,2500,2485,49
|
|
20230830,093100,23314560,2500,2500,2505,2500,5
|
|
20230830,093000,23302050,2500,2495,2500,2495,46
|
|
20230830,092900,23187275,2495,2495,2495,2495,0
|
|
20230830,092800,23187275,2495,2490,2495,2490,1106
|
|
20230830,092700,20433325,2480,2485,2485,2480,200
|
|
20230830,092600,19937320,2490,2490,2490,2490,0
|
|
20230830,092500,19937320,2490,2490,2490,2490,0
|
|
20230830,092400,19937320,2490,2490,2490,2490,0
|
|
20230830,092300,19937320,2490,2490,2490,2490,700
|
|
20230830,092200,18194320,2495,2495,2495,2495,0
|
|
20230830,092100,18194320,2495,2495,2495,2495,0
|
|
20230830,092000,18194320,2495,2495,2495,2495,0
|
|
20230830,091900,18194320,2495,2495,2495,2495,0
|
|
20230830,091800,18194320,2495,2490,2500,2490,675
|
|
20230830,091700,16507515,2495,2495,2495,2495,20
|
|
20230830,091600,16457615,2495,2495,2495,2480,249
|
|
20230830,091500,15837795,2490,2490,2490,2490,0
|
|
20230830,091400,15837795,2490,2480,2490,2480,153
|
|
20230830,091300,15457515,2470,2470,2470,2470,0
|
|
20230830,091200,15457515,2470,2490,2490,2470,10
|
|
20230830,091100,15432775,2480,2480,2480,2480,375
|
|
20230830,091000,14502775,2480,2480,2490,2480,1416
|
|
20230830,090900,10984835,2480,2475,2480,2475,24
|
|
20230830,090800,10925370,2480,2480,2480,2480,0
|
|
20230830,090700,10925370,2480,2480,2480,2480,2
|
|
20230830,090600,10920410,2475,2465,2475,2465,303
|
|
20230830,090500,10173500,2460,2460,2460,2460,0
|
|
20230830,090400,10173500,2460,2460,2460,2460,300
|
|
20230830,090300,9435500,2460,2455,2460,2455,2
|
|
20230830,090200,9430585,2450,2450,2450,2450,511
|
|
20230830,090100,8178635,2450,2440,2450,2440,278
|
|
20230830,090000,7500295,2440,2405,2450,2405,3118
|